XNAS
Datos históricos de Bitdeer Technologies Group
Bitdeer Technologies Group · BTDR
$9.69
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 17:55:27 UTC
- Variación en el periodo
- −45.84%
- Máximo
- US$27.80
- 15 de octubre de 2025
- Mínimo
- US$6.92
- 9 de marzo de 2026
- Volumen medio diario
- 9.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.96 | 10.01 | 9.58 | 9.63 | −0.93% | 5.88 M |
| 8 oct 2026 | 10.29 | 10.29 | 9.47 | 9.72 | −6.54% | 9.53 M |
| 7 oct 2026 | 10.57 | 10.81 | 10.10 | 10.40 | −4.67% | 8.36 M |
| 6 oct 2026 | 11.01 | 11.27 | 10.86 | 10.91 | −0.18% | 6.08 M |
| 5 oct 2026 | 11.40 | 11.52 | 10.65 | 10.93 | −0.82% | 8.78 M |
| 2 oct 2026 | 11.27 | 11.83 | 10.85 | 11.02 | +3.57% | 11.44 M |
| 1 oct 2026 | 10.45 | 10.78 | 10.06 | 10.64 | +1.43% | 8.48 M |
| 30 sep 2026 | 11.20 | 11.21 | 10.45 | 10.49 | −3.76% | 7.32 M |
| 29 sep 2026 | 11.28 | 11.45 | 10.89 | 10.90 | −1.18% | 15.4 M |
| 28 sep 2026 | 11.37 | 11.53 | 10.95 | 11.03 | −4.17% | 11.57 M |
| 25 sep 2026 | 12.20 | 12.21 | 11.22 | 11.51 | −5.27% | 10.53 M |
| 24 sep 2026 | 12.26 | 12.74 | 11.80 | 12.15 | −1.30% | 7.16 M |
| 23 sep 2026 | 12.84 | 12.99 | 12.25 | 12.31 | −6.03% | 7.55 M |
| 22 sep 2026 | 12.95 | 13.37 | 12.88 | 13.10 | −0.30% | 10.58 M |
| 21 sep 2026 | 13.48 | 13.66 | 12.99 | 13.14 | +1.31% | 12.65 M |
| 18 sep 2026 | 11.54 | 12.99 | 11.43 | 12.97 | +15.39% | 18.69 M |
| 17 sep 2026 | 11.51 | 11.94 | 11.12 | 11.24 | +1.90% | 8.72 M |
| 16 sep 2026 | 10.91 | 11.30 | 10.70 | 11.03 | +1.10% | 5.92 M |
| 15 sep 2026 | 11.33 | 11.53 | 10.81 | 10.91 | −6.43% | 8.9 M |
| 14 sep 2026 | 11.40 | 12.20 | 11.35 | 11.66 | −2.51% | 9.92 M |
| 11 sep 2026 | 11.88 | 12.13 | 11.63 | 11.96 | +3.73% | 6.97 M |
| 10 sep 2026 | 11.78 | 12.01 | 11.41 | 11.53 | −6.49% | 8.52 M |
| 9 sep 2026 | 12.76 | 12.85 | 12.07 | 12.33 | −2.68% | 6.87 M |
| 8 sep 2026 | 12.44 | 12.95 | 12.27 | 12.67 | +2.34% | 9.93 M |
| 4 sep 2026 | 11.72 | 12.49 | 11.65 | 12.38 | +3.95% | 11.18 M |
| 3 sep 2026 | 11.10 | 12.09 | 10.92 | 11.91 | +10.89% | 16.21 M |
| 2 sep 2026 | 10.40 | 10.94 | 10.14 | 10.74 | +3.77% | 9.74 M |
| 1 sep 2026 | 10.63 | 10.81 | 10.18 | 10.35 | −4.61% | 9.62 M |
| 31 ago 2026 | 10.36 | 10.94 | 10.10 | 10.85 | +5.14% | 11.67 M |
| 28 ago 2026 | 11.15 | 11.15 | 10.08 | 10.32 | −8.91% | 13.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.